|
Closing price on 5/25/2022
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
2,600 |
| Split-adjusted Price |
16.28 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.30
|
16.28
|
2,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.08
|
16.19
|
11,600
|
|
|
5/23/2022
|
-0.70 / -3.89%
|
17.20
|
17.80
|
17.20
|
17.30
|
17.30
|
16.19
|
12,400
|
|
|
5/20/2022
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.88
|
16.84
|
20,300
|
|
|
5/19/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.40
|
18.00
|
17.59
|
16.84
|
69,700
|
|
|
5/18/2022
|
+0.90 / +5.29%
|
17.10
|
18.15
|
17.10
|
17.90
|
18.03
|
16.75
|
127,900
|
|
|
5/17/2022
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.80
|
17.00
|
16.67
|
15.91
|
348,582
|
|
|
5/16/2022
|
+0.50 / +3.25%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.94
|
14.88
|
40,300
|
|
|
5/13/2022
|
+0.80 / +5.48%
|
14.60
|
15.60
|
14.40
|
15.40
|
15.51
|
14.41
|
175,100
|
|
|
5/12/2022
|
-1.05 / -6.71%
|
15.50
|
15.50
|
14.60
|
14.60
|
14.72
|
13.66
|
42,600
|
|
|
5/11/2022
|
+0.15 / +0.97%
|
15.60
|
16.30
|
15.60
|
15.65
|
15.83
|
14.65
|
8,900
|
|
|
5/10/2022
|
-0.15 / -0.96%
|
14.65
|
15.70
|
14.65
|
15.50
|
15.02
|
14.51
|
25,400
|
|
|
5/9/2022
|
-1.15 / -6.85%
|
16.60
|
16.60
|
15.65
|
15.65
|
15.76
|
14.65
|
121,600
|
|
|
5/6/2022
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
15.72
|
37,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
16.85
|
17.70
|
16.80
|
17.00
|
17.02
|
15.91
|
40,000
|
|
|
5/4/2022
|
-0.30 / -1.73%
|
17.25
|
17.25
|
17.00
|
17.00
|
17.11
|
15.91
|
13,000
|
|
|
4/29/2022
|
+0.30 / +1.76%
|
16.50
|
17.60
|
16.50
|
17.30
|
17.26
|
16.19
|
78,300
|
|
|
4/28/2022
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.50
|
17.00
|
16.70
|
15.91
|
66,000
|
|
|
4/27/2022
|
+0.40 / +2.38%
|
16.50
|
17.20
|
16.00
|
17.20
|
16.63
|
16.10
|
19,700
|
|
|
4/26/2022
|
+0.20 / +1.20%
|
15.45
|
16.80
|
15.45
|
16.80
|
16.48
|
15.72
|
64,500
|
|
|
4/25/2022
|
-1.20 / -6.74%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.72
|
15.53
|
183,500
|
|
|
4/22/2022
|
-0.40 / -2.20%
|
17.90
|
18.50
|
16.95
|
17.80
|
17.64
|
16.66
|
344,900
|
|
|
4/21/2022
|
-0.60 / -3.19%
|
18.50
|
18.90
|
18.00
|
18.20
|
18.24
|
17.03
|
169,400
|
|
|
4/20/2022
|
-0.50 / -2.59%
|
19.70
|
19.80
|
18.80
|
18.80
|
19.36
|
17.59
|
160,200
|
|
|
4/19/2022
|
+0.20 / +1.05%
|
19.30
|
20.00
|
19.10
|
19.30
|
19.70
|
18.06
|
483,500
|
|
|
4/18/2022
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.40
|
19.10
|
18.65
|
17.87
|
185,500
|
|
|
4/15/2022
|
-0.15 / -0.81%
|
18.10
|
18.70
|
18.10
|
18.40
|
18.47
|
17.22
|
105,600
|
|
|
4/14/2022
|
-0.45 / -2.37%
|
18.20
|
19.10
|
18.20
|
18.55
|
18.67
|
17.36
|
42,800
|
|
|
4/13/2022
|
+0.60 / +3.26%
|
18.00
|
19.00
|
17.70
|
19.00
|
18.16
|
17.78
|
187,300
|
|
|
4/12/2022
|
-0.70 / -3.66%
|
19.10
|
19.40
|
18.40
|
18.40
|
18.84
|
17.22
|
76,900
|
|
|